Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 180.00 | 182.50 | 179.50 | 182.50 | 156.29 | 3,980 |
| 2024-05-24 | 179.50 | 180.00 | 178.50 | 180.00 | 154.15 | 7,200 |
| 2024-05-23 | 180.00 | 182.50 | 178.50 | 179.50 | 153.73 | 1,290 |
| 2024-05-22 | 180.00 | 180.00 | 179.00 | 180.00 | 154.15 | 440 |
| 2024-05-21 | 180.50 | 180.50 | 179.50 | 180.00 | 154.15 | 1,059 |
| 2024-05-20 | 181.50 | 181.50 | 179.00 | 181.00 | 155.01 | 2,566 |
| 2024-05-17 | 181.50 | 182.00 | 180.00 | 181.50 | 155.44 | 1,229 |
| 2024-05-16 | 182.00 | 182.00 | 179.50 | 181.50 | 155.44 | 1,416 |
| 2024-05-15 | 181.00 | 181.50 | 180.00 | 181.00 | 155.01 | 5,296 |
| 2024-05-14 | 180.50 | 181.50 | 180.00 | 181.50 | 155.44 | 3,278 |
| 2024-05-13 | 181.50 | 181.50 | 180.00 | 180.50 | 154.58 | 1,709 |
| 2024-05-10 | 183.50 | 185.00 | 181.00 | 182.00 | 155.87 | 2,915 |
| 2024-05-08 | 181.50 | 184.00 | 181.50 | 183.50 | 157.15 | 6,088 |
| 2024-05-07 | 182.00 | 182.00 | 181.00 | 182.00 | 155.87 | 673 |
| 2024-05-06 | 181.50 | 182.00 | 181.50 | 182.00 | 155.87 | 1,574 |
| 2024-05-03 | 182.00 | 182.00 | 180.00 | 181.50 | 155.44 | 3,471 |
| 2024-05-02 | 182.00 | 182.00 | 181.00 | 182.00 | 155.87 | 571 |
| 2024-04-30 | 182.00 | 182.00 | 180.00 | 182.00 | 155.87 | 1,063 |
| 2024-04-29 | 181.50 | 182.00 | 180.00 | 182.00 | 155.87 | 2,796 |
| 2024-04-26 | 184.50 | 189.50 | 180.00 | 182.00 | 155.87 | 2,666 |
| 2024-04-25 | 185.50 | 189.50 | 180.50 | 184.50 | 158.01 | 1,660 |
| 2024-04-24 | 184.00 | 186.00 | 182.50 | 185.50 | 158.86 | 333 |
| 2024-04-23 | 187.00 | 187.00 | 184.00 | 184.00 | 157.58 | 330 |
| 2024-04-22 | 182.00 | 186.00 | 181.00 | 185.00 | 158.44 | 1,303 |
| 2024-04-19 | 185.00 | 185.00 | 182.00 | 182.00 | 155.87 | 285 |
| 2024-04-18 | 181.00 | 184.00 | 181.00 | 183.00 | 156.72 | 1,155 |
| 2024-04-17 | 182.00 | 182.00 | 180.00 | 180.50 | 154.58 | 3,409 |
| 2024-04-16 | 184.00 | 184.00 | 180.50 | 181.00 | 155.01 | 1,399 |
| 2024-04-15 | 182.50 | 185.50 | 181.50 | 183.50 | 157.15 | 880 |
| 2024-04-12 | 186.50 | 186.50 | 183.00 | 183.00 | 156.72 | 1,120 |
| 2024-04-11 | 187.50 | 187.50 | 181.00 | 186.50 | 159.72 | 4,914 |
| 2024-04-10 | 189.50 | 190.00 | 187.00 | 187.50 | 160.58 | 2,601 |
| 2024-04-09 | 190.50 | 194.00 | 189.00 | 190.00 | 162.72 | 1,389 |
| 2024-04-08 | 194.00 | 195.00 | 190.00 | 192.00 | 164.43 | 2,215 |
| 2024-04-05 | 188.50 | 195.00 | 186.50 | 192.50 | 164.86 | 5,036 |
| 2024-04-04 | 187.00 | 189.00 | 186.00 | 188.50 | 161.43 | 2,436 |
| 2024-04-03 | 185.50 | 186.50 | 184.50 | 185.00 | 158.44 | 1,506 |
| 2024-04-02 | 184.00 | 186.00 | 184.00 | 185.50 | 158.86 | 1,567 |
| 2024-03-28 | 184.00 | 184.00 | 180.00 | 184.00 | 157.58 | 968 |
| 2024-03-27 | 187.00 | 189.00 | 181.00 | 186.00 | 156.72 | 6,614 |
| 2024-03-26 | 185.00 | 187.00 | 185.00 | 187.00 | 157.57 | 1,607 |
| 2024-03-25 | 188.50 | 188.50 | 185.00 | 185.00 | 155.88 | 1,317 |
| 2024-03-22 | 183.00 | 185.00 | 183.00 | 185.00 | 155.88 | 1,394 |
| 2024-03-21 | 181.50 | 184.50 | 181.00 | 183.00 | 154.19 | 419 |
| 2024-03-20 | 184.50 | 184.50 | 180.50 | 182.00 | 153.35 | 1,151 |
| 2024-03-19 | 187.00 | 187.00 | 185.00 | 185.00 | 155.88 | 1,956 |
| 2024-03-18 | 187.00 | 189.00 | 186.00 | 187.00 | 157.57 | 2,801 |
| 2024-03-15 | 184.00 | 187.50 | 182.50 | 187.00 | 157.57 | 1,868 |
| 2024-03-14 | 185.00 | 185.00 | 180.00 | 184.00 | 155.04 | 3,221 |
| 2024-03-13 | 183.00 | 185.00 | 182.00 | 185.00 | 155.88 | 2,822 |
| 2024-03-12 | 179.00 | 184.00 | 178.50 | 180.00 | 151.67 | 1,380 |
| 2024-03-11 | 177.00 | 179.00 | 177.00 | 179.00 | 150.82 | 1,528 |
| 2024-03-08 | 176.00 | 179.00 | 175.50 | 177.00 | 149.14 | 1,516 |
| 2024-03-07 | 174.50 | 177.50 | 174.00 | 176.00 | 148.30 | 650 |
| 2024-03-06 | 175.50 | 177.50 | 173.50 | 174.50 | 147.03 | 942 |
| 2024-03-05 | 173.50 | 176.00 | 173.50 | 175.50 | 147.88 | 686 |
| 2024-03-04 | 174.50 | 176.50 | 172.50 | 175.50 | 147.88 | 2,219 |
| 2024-03-01 | 174.00 | 175.00 | 172.50 | 174.50 | 147.03 | 2,432 |
| 2024-02-29 | 174.50 | 175.00 | 172.50 | 174.00 | 146.61 | 3,305 |
| 2024-02-28 | 171.00 | 174.50 | 171.00 | 174.50 | 147.03 | 7,487 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 3.0000 SEK |
| 2026-06-29 | 3.0000 SEK |
| 2026-03-30 | 3.0000 SEK |
| 2026-01-02 | 3.0000 SEK |
| 2025-09-29 | 3.0000 SEK |
| 2025-06-30 | 3.0000 SEK |
| 2025-03-31 | 3.0000 SEK |
| 2024-12-30 | 3.0000 SEK |
| 2024-09-30 | 3.0000 SEK |
| 2024-06-27 | 3.0000 SEK |
| 2024-03-28 | 3.0000 SEK |
| 2023-12-28 | 3.0000 SEK |
| 2023-09-29 | 3.0000 SEK |
| 2023-06-29 | 3.0000 SEK |
| 2023-03-30 | 3.0000 SEK |
| 2022-12-29 | 3.0000 SEK |
| 2022-09-29 | 3.0000 SEK |
| 2022-06-29 | 3.0000 SEK |
| 2022-03-29 | 3.0000 SEK |
| 2021-12-29 | 3.0000 SEK |
| 2021-09-29 | 3.0000 SEK |
| 2021-06-29 | 3.0000 SEK |
| 2021-03-29 | 3.0000 SEK |
| 2020-12-29 | 3.0000 SEK |
| 2020-09-29 | 3.0000 SEK |
| 2020-06-29 | 3.0000 SEK |
| 2020-03-27 | 3.0000 SEK |
| 2019-12-27 | 3.0000 SEK |
| 2019-09-27 | 3.0000 SEK |
| 2019-06-27 | 3.0000 SEK |
| 2019-03-29 | 2.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.